Ningbo Shanshan Co.,Ltd. - 600884.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.18	13.33	13.33	13.62	13.11	102.09M
January 13, 2026	13.34	13.22	13.22	13.44	13.02	81.63M
January 12, 2026	13.82	13.33	13.33	13.85	13.25	138.41M
January 09, 2026	14.15	13.86	13.86	14.15	13.69	84.28M
January 08, 2026	13.28	14	14	14.09	13.25	129.35M
January 07, 2026	13.53	13.39	13.39	13.72	13.25	66.51M
January 06, 2026	13.47	13.55	13.55	13.69	13.42	64.14M
January 05, 2026	13.5	13.45	13.45	13.52	13.24	56.34M
December 31, 2025	13.64	13.51	13.51	13.72	13.43	43.28M
December 30, 2025	13.42	13.62	13.62	13.75	13.2	55.45M
December 29, 2025	13.75	13.47	13.47	13.75	13.4	55.01M
December 26, 2025	13.55	13.75	13.75	13.88	13.46	71.76M
December 25, 2025	13.65	13.57	13.57	13.68	13.4	46.32M
December 24, 2025	13.64	13.7	13.7	13.76	13.51	41.66M
December 23, 2025	13.7	13.62	13.62	13.84	13.46	54.6M
December 22, 2025	14.25	13.78	13.78	14.29	13.62	87.61M
December 19, 2025	13.52	14.05	14.05	14.28	13.51	120.54M
December 18, 2025	13.2	13.47	13.47	13.55	13.05	54.2M
December 17, 2025	12.96	13.26	13.26	13.33	12.95	41.84M
December 16, 2025	13.4	12.95	12.95	13.4	12.85	51.76M
December 15, 2025	13.47	13.42	13.42	13.93	13.35	73.11M
December 12, 2025	13.2	13.3	13.3	13.36	12.88	51.51M
December 11, 2025	13.5	13.24	13.24	13.59	13.22	46.06M
December 10, 2025	13.3	13.5	13.5	13.54	13.21	41.46M
December 09, 2025	13.52	13.34	13.34	13.52	13.15	34.96M
December 08, 2025	13.58	13.35	13.35	13.67	13.29	56.32M
December 05, 2025	13.4	13.58	13.58	13.7	13.04	64.15M
December 04, 2025	13.38	13.41	13.41	13.6	13.21	46.16M
December 03, 2025	13.24	13.35	13.35	13.65	13.24	73.54M
December 02, 2025	12.89	13.25	13.25	13.28	12.8	67.26M
December 01, 2025	13.09	12.95	12.95	13.26	12.87	58.68M
November 28, 2025	12.62	12.87	12.87	13.13	12.57	58.27M
November 27, 2025	12.24	12.61	12.61	12.82	12.23	75.99M
November 26, 2025	12.61	12.24	12.24	12.62	12.2	61.47M
November 25, 2025	12.3	12.71	12.71	12.74	12.2	80.56M
November 24, 2025	12.29	12.02	12.02	12.38	11.76	61.97M
November 21, 2025	12.84	12.22	12.22	12.95	12.22	85.03M
November 20, 2025	13.48	13.12	13.12	13.64	13.08	68.53M
November 19, 2025	13.33	13.4	13.4	13.82	13.24	71.1M
November 18, 2025	13.69	13.45	13.45	13.96	13.3	87.77M
November 17, 2025	13.47	13.66	13.66	13.93	13.46	67.03M
November 14, 2025	13.84	13.57	13.57	13.9	13.44	101.76M
November 13, 2025	13.69	14.06	14.06	14.28	13.6	161.04M
November 12, 2025	13.4	13.67	13.67	13.9	13.01	117.07M
November 11, 2025	13.19	13.41	13.41	13.79	13.17	96.64M
November 10, 2025	13.6	13.2	13.2	13.8	13.14	105.9M
November 07, 2025	12.76	13.29	13.29	13.47	12.53	116.17M
November 06, 2025	12.83	12.76	12.76	12.91	12.6	73.53M
November 05, 2025	12.1	12.8	12.8	13.08	12	126.54M
November 04, 2025	13.02	12.19	12.19	13.1	12.13	165.4M
November 03, 2025	13.52	13.23	13.23	13.6	13.03	99.11M
October 31, 2025	13.9	13.75	13.75	14.49	13.74	165.94M
October 30, 2025	13.48	13.79	13.79	14.01	13.42	125.23M
October 29, 2025	13.15	13.48	13.48	13.49	13.1	64.59M
October 28, 2025	13.25	13.19	13.19	13.44	12.98	61.27M
October 27, 2025	13.33	13.35	13.35	13.54	13.1	72.96M
October 24, 2025	13	13.2	13.2	13.23	13	56.72M
October 23, 2025	12.95	13.1	13.1	13.14	12.72	62.82M
October 22, 2025	13.15	12.9	12.9	13.32	12.87	76.89M
October 21, 2025	13.02	13.46	13.46	13.47	13.02	73.64M

Ningbo Shanshan Co.,Ltd. (600884.SS) SHH